Konka Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.690	0.750	0.690	0.740	0.740	2,416,600
2026-07-14	0.700	0.700	0.660	0.680	0.680	1,351,200
2026-07-13	0.710	0.710	0.670	0.690	0.690	895,576
2026-07-10	0.720	0.730	0.710	0.720	0.720	282,400
2026-07-09	0.740	0.750	0.710	0.720	0.720	1,006,600
2026-07-08	0.720	0.750	0.720	0.740	0.740	462,500
2026-07-07	0.740	0.740	0.710	0.720	0.720	328,800
2026-07-06	0.760	0.780	0.700	0.750	0.750	1,435,200
2026-07-03	0.740	0.770	0.730	0.760	0.760	1,476,989
2026-07-02	0.720	0.740	0.720	0.740	0.740	1,875,648
2026-07-01	0.670	0.700	0.670	0.700	0.700	523,000
2026-06-30	0.630	0.670	0.630	0.670	0.670	1,427,500
2026-06-29	0.650	0.650	0.630	0.640	0.640	708,053
2026-06-26	0.630	0.660	0.620	0.660	0.660	961,000
2026-06-25	0.660	0.670	0.640	0.640	0.640	2,467,439
2026-06-24	0.680	0.680	0.660	0.670	0.670	1,404,200
2026-06-23	0.690	0.710	0.680	0.690	0.690	1,017,200
2026-06-22	0.690	0.700	0.670	0.680	0.680	2,076,900
2026-06-18	0.720	0.740	0.710	0.710	0.710	963,600
2026-06-17	0.730	0.760	0.720	0.740	0.740	935,104
2026-06-16	0.740	0.760	0.730	0.750	0.750	246,100
2026-06-15	0.710	0.740	0.700	0.740	0.740	1,455,100
2026-06-12	0.680	0.710	0.680	0.700	0.700	403,400
2026-06-11	0.700	0.700	0.670	0.680	0.680	827,600
2026-06-10	0.730	0.730	0.700	0.700	0.700	2,160,600
2026-06-09	0.730	0.750	0.730	0.740	0.740	393,400
2026-06-08	0.740	0.760	0.730	0.740	0.740	1,292,396
2026-06-05	0.760	0.790	0.750	0.760	0.760	1,411,700
2026-06-04	0.760	0.780	0.750	0.760	0.760	2,381,128
2026-06-03	0.770	0.780	0.760	0.760	0.760	872,000
2026-06-02	0.760	0.790	0.760	0.770	0.770	1,095,904
2026-06-01	0.770	0.770	0.750	0.770	0.770	1,510,204
2026-05-29	0.780	0.810	0.760	0.780	0.780	1,457,500
2026-05-28	0.800	0.800	0.770	0.800	0.800	1,427,800
2026-05-27	0.810	0.840	0.790	0.800	0.800	2,481,160
2026-05-26	0.820	0.820	0.790	0.820	0.820	2,086,400
2026-05-25	0.760	0.820	0.760	0.820	0.820	2,495,621
2026-05-22	0.790	0.790	0.750	0.780	0.780	1,174,100
2026-05-21	0.810	0.840	0.780	0.780	0.780	3,189,800
2026-05-20	0.810	0.830	0.800	0.820	0.820	1,084,376
2026-05-19	0.740	0.810	0.730	0.810	0.810	2,386,200
2026-05-18	0.790	0.790	0.770	0.770	0.770	1,889,800
2026-05-15	0.800	0.820	0.790	0.810	0.810	1,424,240
2026-05-14	0.790	0.820	0.780	0.820	0.820	1,739,000
2026-05-13	0.760	0.800	0.760	0.800	0.800	2,935,317
2026-05-12	0.740	0.770	0.740	0.760	0.760	1,873,800
2026-05-11	0.700	0.760	0.700	0.740	0.740	3,754,340
2026-05-08	0.660	0.720	0.660	0.720	0.720	8,726,210
2026-05-07	0.690	0.690	0.690	0.690	0.690	1,678,900
2026-05-06	0.730	0.730	0.730	0.730	0.730	1,192,600
2026-04-30	0.770	0.770	0.770	0.770	0.770	1,044,200
2026-04-29	0.810	0.810	0.810	0.810	0.810	0
2026-04-28	0.810	0.820	0.790	0.810	0.810	2,280,841
2026-04-27	0.800	0.820	0.780	0.810	0.810	1,882,400

← NewerPage 2 of 2 · 114 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.0598 CNY
2021-06-04	0.1193 CNY
2020-07-09	0.0547 CNY
2019-07-05	0.1148 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.